171,866$
0,14%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 167,62 | 173,90 | 166,76 | 171,62 | 4,23% | 3.404.303,00 |
| 05.02.2026 | 166,90 | 168,00 | 162,61 | 164,65 | -1,28% | 2.359.091,00 |
| 04.02.2026 | 165,75 | 167,39 | 164,46 | 166,79 | 1,42% | 2.019.584,00 |
| 03.02.2026 | 165,61 | 167,35 | 162,37 | 164,45 | -0,40% | 1.964.319,00 |
| 02.02.2026 | 165,27 | 167,40 | 164,17 | 165,11 | -0,51% | 1.828.538,00 |
| 30.01.2026 | 166,74 | 167,37 | 163,82 | 165,95 | -0,89% | 2.090.153,00 |
| 29.01.2026 | 164,50 | 168,40 | 163,34 | 167,44 | 2,59% | 2.287.446,00 |
| 28.01.2026 | 163,50 | 164,92 | 162,50 | 163,21 | 0,03% | 1.383.882,00 |
| 27.01.2026 | 161,63 | 165,23 | 160,00 | 163,16 | 0,98% | 1.592.888,00 |
| 26.01.2026 | 159,60 | 163,41 | 159,60 | 161,57 | 1,51% | 2.288.862,00 |
| 23.01.2026 | 159,01 | 160,79 | 157,15 | 159,16 | 0,28% | 1.397.868,00 |
| 22.01.2026 | 159,50 | 160,47 | 158,19 | 158,71 | -0,18% | 1.751.355,00 |
| 21.01.2026 | 161,00 | 161,50 | 157,63 | 159,00 | -0,39% | 1.808.599,00 |
| 20.01.2026 | 162,30 | 163,70 | 158,61 | 159,62 | -2,54% | 2.348.788,00 |
| 19.01.2026 | 163,69 | 163,78 | 163,58 | 163,78 | 0,11% | - |
| 16.01.2026 | 160,51 | 165,21 | 159,53 | 163,60 | 1,89% | 2.586.137,00 |
| 15.01.2026 | 161,65 | 163,76 | 160,22 | 160,57 | 0,82% | 2.146.976,00 |
| 14.01.2026 | 159,50 | 160,30 | 157,26 | 159,26 | -0,90% | 1.991.891,00 |
| 13.01.2026 | 158,88 | 161,09 | 157,47 | 160,71 | 1,80% | 1.468.323,00 |
| 12.01.2026 | 157,63 | 160,25 | 156,00 | 157,87 | -0,43% | 1.787.947,00 |
| 09.01.2026 | 153,77 | 159,49 | 153,48 | 158,55 | 3,67% | 1.956.856,00 |
| 08.01.2026 | 152,30 | 153,70 | 151,50 | 152,93 | -1,25% | 2.160.748,00 |
| 07.01.2026 | 157,63 | 158,45 | 154,86 | 154,87 | -1,22% | 2.146.177,00 |
| 06.01.2026 | 156,22 | 158,91 | 155,38 | 156,78 | 0,65% | 2.796.118,00 |
| 05.01.2026 | 155,03 | 156,46 | 151,86 | 155,77 | 0,48% | 2.243.228,00 |
| 02.01.2026 | 154,81 | 155,98 | 153,90 | 155,03 | 0,21% | 2.514.893,00 |
| 31.12.2025 | 156,71 | 156,71 | 154,41 | 154,71 | -1,07% | 1.369.956,00 |
| 30.12.2025 | 156,00 | 156,64 | 155,29 | 156,39 | 0,48% | 1.086.081,00 |
| 29.12.2025 | 155,17 | 156,53 | 155,13 | 155,65 | 0,41% | 1.261.191,00 |
| 26.12.2025 | 154,41 | 155,46 | 154,38 | 155,01 | -0,12% | 746.106,00 |
| 24.12.2025 | 154,04 | 155,37 | 153,26 | 155,19 | 0,85% | 498.406,00 |
| 23.12.2025 | 153,18 | 154,03 | 151,62 | 153,88 | 0,24% | 1.700.494,00 |
| 22.12.2025 | 150,47 | 154,26 | 149,95 | 153,51 | 2,35% | 2.443.875,00 |
| 19.12.2025 | 148,15 | 151,68 | 148,15 | 149,99 | 1,39% | 5.257.788,00 |
| 18.12.2025 | 150,98 | 151,96 | 146,23 | 147,93 | -0,31% | 2.545.175,00 |
| 17.12.2025 | 150,00 | 151,40 | 146,97 | 148,39 | -1,26% | 2.820.696,00 |
| 16.12.2025 | 153,16 | 153,80 | 149,81 | 150,28 | -1,71% | 2.710.537,00 |
| 15.12.2025 | 153,08 | 153,44 | 150,65 | 152,89 | -0,48% | 3.007.947,00 |
| 12.12.2025 | 159,00 | 159,58 | 149,26 | 153,63 | -3,27% | 3.460.033,00 |
| 11.12.2025 | 159,50 | 159,93 | 155,84 | 158,82 | -0,43% | 2.293.904,00 |
| 10.12.2025 | 162,04 | 163,41 | 159,00 | 159,51 | -2,00% | 2.384.902,00 |
| 09.12.2025 | 164,25 | 164,62 | 162,20 | 162,76 | -0,62% | 1.239.979,00 |
| 08.12.2025 | 165,40 | 165,40 | 162,81 | 163,78 | -0,58% | 1.637.191,00 |
| 05.12.2025 | 161,02 | 166,00 | 160,50 | 164,73 | 2,30% | 1.875.291,00 |
| 04.12.2025 | 159,43 | 162,51 | 158,66 | 161,02 | 0,83% | 1.774.266,00 |
| 03.12.2025 | 156,96 | 159,88 | 156,58 | 159,69 | 2,04% | 1.362.340,00 |
| 02.12.2025 | 156,43 | 157,30 | 155,81 | 156,50 | 0,07% | 1.293.706,00 |
| 01.12.2025 | 158,82 | 158,82 | 156,10 | 156,39 | -2,33% | 1.357.834,00 |
| 28.11.2025 | 158,50 | 160,50 | 157,63 | 160,12 | 0,76% | 625.742,00 |
| 26.11.2025 | 157,32 | 160,05 | 156,71 | 158,91 | 0,98% | 1.705.141,00 |
| 25.11.2025 | 159,33 | 159,49 | 156,52 | 157,37 | -1,03% | 1.707.621,00 |
| 24.11.2025 | 156,61 | 159,15 | 155,32 | 159,01 | 1,16% | 4.469.901,00 |
| 21.11.2025 | 157,79 | 158,52 | 154,83 | 157,18 | -0,26% | 2.391.399,00 |
| 20.11.2025 | 161,25 | 164,34 | 157,44 | 157,59 | -1,07% | 2.446.654,00 |
| 19.11.2025 | 159,97 | 160,34 | 155,54 | 159,30 | -0,20% | 1.539.430,00 |
| 18.11.2025 | 158,05 | 160,62 | 156,87 | 159,62 | 1,22% | 2.058.083,00 |
| 17.11.2025 | 158,51 | 159,30 | 156,87 | 157,70 | -0,30% | 1.855.084,00 |
| 14.11.2025 | 157,02 | 159,02 | 156,00 | 158,18 | 0,04% | 2.088.784,00 |
| 13.11.2025 | 163,50 | 163,50 | 157,64 | 158,11 | -3,53% | 2.687.308,00 |
| 12.11.2025 | 167,62 | 167,97 | 163,82 | 163,90 | -2,77% | 2.213.528,00 |
| 11.11.2025 | 170,00 | 170,00 | 166,54 | 168,57 | -0,38% | 1.354.584,00 |
| 10.11.2025 | 169,76 | 170,29 | 167,63 | 169,21 | -0,40% | 1.247.583,00 |
| 07.11.2025 | 168,00 | 170,09 | 166,01 | 169,89 | 0,91% | 1.211.917,00 |
| 06.11.2025 | 166,04 | 169,78 | 165,00 | 168,35 | 1,10% | 1.473.655,00 |
| 05.11.2025 | 168,68 | 168,94 | 166,43 | 166,52 | -1,04% | 1.681.184,00 |
| 04.11.2025 | 171,75 | 171,91 | 168,16 | 168,27 | -2,15% | 1.448.435,00 |
| 03.11.2025 | 169,16 | 172,47 | 168,36 | 171,96 | 0,91% | 1.513.900,00 |
| 31.10.2025 | 170,01 | 172,15 | 168,80 | 170,41 | -0,20% | 1.838.601,00 |
| 30.10.2025 | 166,88 | 172,08 | 166,29 | 170,75 | 2,16% | 2.069.070,00 |
| 29.10.2025 | 174,05 | 174,09 | 165,98 | 167,14 | -3,98% | 2.017.278,00 |
| 28.10.2025 | 176,76 | 177,32 | 173,78 | 174,06 | -2,29% | 1.432.325,00 |
| 27.10.2025 | 179,58 | 179,99 | 176,37 | 178,14 | -0,64% | 2.104.031,00 |
| 24.10.2025 | 178,84 | 182,48 | 176,07 | 179,28 | 2,20% | 2.472.464,00 |
| 23.10.2025 | 172,36 | 176,64 | 172,12 | 175,42 | 1,75% | 2.510.884,00 |
| 22.10.2025 | 172,53 | 173,39 | 169,77 | 172,41 | 0,45% | 1.542.966,00 |
| 21.10.2025 | 172,44 | 172,47 | 168,72 | 171,63 | -0,75% | 1.391.156,00 |
| 20.10.2025 | 175,74 | 175,74 | 171,44 | 172,92 | 0,04% | 1.705.507,00 |
| 17.10.2025 | 173,03 | 173,75 | 170,15 | 172,84 | -0,64% | - |
| 16.10.2025 | 174,52 | 176,23 | 172,80 | 173,96 | -0,71% | 1.318.387,00 |
| 15.10.2025 | 173,29 | 176,86 | 173,11 | 175,20 | 1,93% | 1.448.040,00 |
| 14.10.2025 | 170,10 | 172,32 | 169,45 | 171,88 | 0,19% | 1.138.654,00 |
| 13.10.2025 | 168,87 | 171,57 | 168,54 | 171,56 | 1,82% | 957.754,00 |
| 10.10.2025 | 175,22 | 175,73 | 168,45 | 168,49 | -3,84% | 1.551.898,00 |
| 09.10.2025 | 174,41 | 175,96 | 173,30 | 175,21 | 0,58% | 1.190.808,00 |
| 08.10.2025 | 174,77 | 176,95 | 173,05 | 174,20 | -0,54% | 1.471.769,00 |
| 07.10.2025 | 176,88 | 177,04 | 174,14 | 175,14 | -1,03% | 853.882,00 |
| 06.10.2025 | 178,29 | 178,29 | 174,51 | 176,96 | 0,35% | 1.873.586,00 |
| 03.10.2025 | 174,34 | 178,30 | 173,89 | 176,35 | 1,50% | 1.635.989,00 |
| 02.10.2025 | 171,82 | 173,82 | 170,61 | 173,75 | 1,34% | 1.824.914,00 |
| 01.10.2025 | 172,53 | 173,37 | 170,22 | 171,45 | -0,83% | 1.346.012,00 |
| 30.09.2025 | 171,27 | 172,92 | 169,26 | 172,88 | 1,63% | 1.516.571,00 |
| 29.09.2025 | 172,69 | 173,19 | 169,41 | 170,11 | -0,79% | 1.277.588,00 |
| 26.09.2025 | 171,94 | 172,06 | 170,45 | 171,46 | 0,06% | 785.296,00 |
| 25.09.2025 | 172,00 | 172,61 | 170,65 | 171,36 | -0,37% | 1.272.688,00 |
| 24.09.2025 | 173,39 | 173,76 | 171,61 | 172,00 | -1,22% | 1.308.735,00 |
| 23.09.2025 | 174,59 | 175,14 | 172,87 | 174,12 | -0,33% | 1.019.491,00 |
| 22.09.2025 | 171,17 | 176,15 | 169,67 | 174,69 | 1,52% | 1.837.427,00 |
| 19.09.2025 | 171,56 | 173,32 | 170,69 | 172,08 | 0,42% | 3.146.557,00 |
| 18.09.2025 | 171,58 | 173,27 | 170,74 | 171,36 | 0,12% | 1.012.576,00 |
| 17.09.2025 | 174,10 | 174,95 | 170,88 | 171,15 | -1,56% | 1.730.626,00 |